Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.01 | 93.71 | 91.71 | 91.85 | 294,351 | -2.04(-2.18%) |
Apr 29, 2021 | 94.07 | 94.70 | 92.59 | 93.90 | 648,030 | -1.91(-1.99%) |
Apr 28, 2021 | 96.70 | 97.12 | 95.53 | 95.80 | 370,040 | -1.85(-1.90%) |
Apr 27, 2021 | 95.40 | 98.50 | 95.36 | 97.66 | 885,993 | +0.35(+0.36%) |
Apr 26, 2021 | 97.10 | 97.40 | 95.82 | 97.31 | 482,851 | +0.72(+0.75%) |
Apr 23, 2021 | 92.67 | 96.84 | 92.01 | 96.59 | 911,218 | +7.12(+7.96%) |
Apr 22, 2021 | 90.07 | 90.69 | 88.72 | 89.47 | 803,159 | +0.40(+0.45%) |
Apr 21, 2021 | 86.54 | 89.10 | 85.90 | 89.07 | 496,127 | +2.71(+3.14%) |
Apr 20, 2021 | 87.56 | 87.78 | 85.68 | 86.36 | 560,690 | -2.47(-2.78%) |
Apr 19, 2021 | 89.87 | 89.96 | 87.63 | 88.83 | 427,401 | -0.20(-0.23%) |
Apr 16, 2021 | 88.62 | 89.49 | 88.56 | 89.03 | 368,871 | +1.33(+1.52%) |
Apr 15, 2021 | 87.26 | 87.85 | 86.95 | 87.70 | 323,818 | +0.78(+0.90%) |
Apr 14, 2021 | 86.05 | 87.85 | 85.93 | 86.92 | 562,875 | +1.46(+1.71%) |
Apr 13, 2021 | 85.28 | 85.64 | 84.16 | 85.46 | 369,410 | +0.43(+0.50%) |
Apr 12, 2021 | 84.87 | 85.36 | 84.04 | 85.03 | 340,233 | +0.24(+0.28%) |
Apr 09, 2021 | 84.54 | 85.03 | 84.06 | 84.79 | 402,952 | +0.09(+0.11%) |
Apr 08, 2021 | 84.70 | 85.23 | 83.57 | 84.70 | 469,971 | -0.89(-1.03%) |
Apr 07, 2021 | 87.36 | 87.38 | 85.33 | 85.58 | 276,676 | -1.01(-1.17%) |
Apr 06, 2021 | 86.74 | 88.01 | 86.48 | 86.60 | 425,207 | -0.47(-0.54%) |
Apr 05, 2021 | 87.14 | 87.86 | 86.83 | 87.07 | 290,950 | +1.16(+1.35%) |
Apr 01, 2021 | 85.15 | 85.99 | 84.10 | 85.91 | 385,637 | +1.23(+1.45%) |
Mar 31, 2021 | 84.38 | 85.89 | 83.95 | 84.68 | 752,986 | -0.47(-0.56%) |
Mar 30, 2021 | 83.34 | 85.43 | 83.22 | 85.16 | 535,222 | +2.61(+3.16%) |
Mar 29, 2021 | 83.29 | 84.12 | 82.36 | 82.55 | 467,063 | -0.89(-1.07%) |
Mar 26, 2021 | 82.41 | 83.51 | 81.35 | 83.44 | 581,908 | +1.83(+2.24%) |
Mar 25, 2021 | 80.06 | 81.88 | 78.95 | 81.62 | 770,058 | +1.02(+1.27%) |
Mar 24, 2021 | 80.15 | 82.08 | 80.04 | 80.59 | 767,719 | +0.93(+1.17%) |
Mar 23, 2021 | 80.30 | 80.87 | 79.04 | 79.66 | 672,886 | -2.35(-2.86%) |
Mar 22, 2021 | 82.77 | 82.86 | 81.72 | 82.01 | 517,021 | -3.42(-4.01%) |
Mar 19, 2021 | 86.21 | 87.13 | 85.26 | 85.43 | 778,289 | -1.53(-1.76%) |
Mar 18, 2021 | 89.24 | 89.75 | 86.83 | 86.96 | 458,872 | -3.56(-3.93%) |
Mar 17, 2021 | 87.50 | 90.53 | 87.10 | 90.52 | 594,335 | +1.72(+1.93%) |
Mar 16, 2021 | 90.19 | 90.38 | 88.15 | 88.81 | 324,498 | -1.22(-1.36%) |
Mar 15, 2021 | 88.94 | 90.05 | 88.04 | 90.03 | 348,513 | +0.11(+0.12%) |
Mar 12, 2021 | 88.35 | 89.97 | 88.29 | 89.92 | 428,048 | +1.11(+1.25%) |
Mar 11, 2021 | 88.66 | 89.05 | 87.88 | 88.81 | 467,689 | +1.61(+1.84%) |
Mar 10, 2021 | 87.29 | 87.99 | 86.80 | 87.20 | 541,911 | +0.02(+0.02%) |
Mar 09, 2021 | 88.26 | 88.65 | 87.13 | 87.18 | 550,818 | -0.60(-0.69%) |
Mar 08, 2021 | 86.11 | 88.81 | 85.98 | 87.78 | 676,121 | +2.01(+2.34%) |
Mar 05, 2021 | 83.41 | 85.89 | 82.67 | 85.78 | 662,674 | +2.69(+3.24%) |
Mar 04, 2021 | 85.66 | 86.04 | 81.90 | 83.08 | 559,745 | -3.17(-3.67%) |
Mar 03, 2021 | 85.41 | 87.25 | 85.10 | 86.25 | 690,438 | +1.89(+2.24%) |
Mar 02, 2021 | 84.59 | 85.36 | 83.83 | 84.36 | 465,415 | -0.35(-0.41%) |
Mar 01, 2021 | 82.54 | 84.96 | 82.31 | 84.71 | 545,188 | +2.58(+3.14%) |
Feb 26, 2021 | 81.20 | 82.66 | 80.17 | 82.13 | 808,645 | +0.69(+0.85%) |
Feb 25, 2021 | 82.77 | 82.97 | 81.05 | 81.43 | 545,785 | -1.24(-1.50%) |
Feb 24, 2021 | 82.04 | 83.15 | 81.58 | 82.67 | 576,924 | +0.26(+0.31%) |
Feb 23, 2021 | 83.10 | 83.30 | 81.13 | 82.42 | 769,121 | -2.51(-2.95%) |
Feb 22, 2021 | 84.08 | 85.70 | 84.06 | 84.93 | 764,792 | -0.40(-0.47%) |
Feb 19, 2021 | 82.90 | 85.70 | 82.85 | 85.33 | 763,714 | +3.13(+3.81%) |
Feb 18, 2021 | 83.39 | 83.67 | 81.93 | 82.20 | 782,888 | -1.45(-1.73%) |
Feb 17, 2021 | 83.36 | 84.47 | 82.77 | 83.65 | 482,337 | -1.99(-2.32%) |
Feb 16, 2021 | 86.40 | 86.87 | 85.39 | 85.64 | 483,550 | -0.38(-0.45%) |
Feb 12, 2021 | 85.06 | 86.02 | 84.63 | 86.02 | 217,969 | -0.16(-0.18%) |
Feb 11, 2021 | 85.56 | 86.37 | 84.94 | 86.18 | 269,686 | +1.12(+1.32%) |
Feb 10, 2021 | 85.43 | 85.58 | 84.26 | 85.06 | 403,485 | +0.15(+0.17%) |
Feb 09, 2021 | 85.91 | 86.17 | 84.62 | 84.91 | 563,648 | -1.76(-2.03%) |
Feb 08, 2021 | 86.67 | 87.22 | 86.02 | 86.67 | 481,637 | +0.45(+0.52%) |
Feb 05, 2021 | 84.65 | 86.28 | 84.65 | 86.22 | 665,304 | +0.73(+0.85%) |
Feb 04, 2021 | 86.26 | 86.62 | 85.13 | 85.49 | 393,612 | -0.78(-0.91%) |
Feb 03, 2021 | 84.89 | 86.31 | 84.73 | 86.28 | 580,532 | +2.35(+2.79%) |
Feb 02, 2021 | 84.28 | 85.05 | 83.60 | 83.93 | 497,035 | +1.20(+1.46%) |